Woori Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 1,890.00 | 1,940.00 | 1,840.00 | 1,860.00 | 1,860.00 | 2,235,927 |
| 2022-02-21 | 1,885.00 | 1,945.00 | 1,875.00 | 1,945.00 | 1,945.00 | 2,567,865 |
| 2022-02-18 | 1,785.00 | 1,970.00 | 1,780.00 | 1,915.00 | 1,915.00 | 7,119,625 |
| 2022-02-17 | 1,855.00 | 1,895.00 | 1,770.00 | 1,840.00 | 1,840.00 | 3,248,819 |
| 2022-02-16 | 1,795.00 | 1,880.00 | 1,795.00 | 1,850.00 | 1,850.00 | 3,786,242 |
| 2022-02-15 | 1,760.00 | 1,800.00 | 1,730.00 | 1,735.00 | 1,735.00 | 1,572,842 |
| 2022-02-14 | 1,815.00 | 1,850.00 | 1,735.00 | 1,755.00 | 1,755.00 | 3,381,932 |
| 2022-02-11 | 1,910.00 | 1,915.00 | 1,855.00 | 1,880.00 | 1,880.00 | 1,588,123 |
| 2022-02-10 | 2,020.00 | 2,020.00 | 1,905.00 | 1,930.00 | 1,930.00 | 3,265,449 |
| 2022-02-09 | 1,965.00 | 1,995.00 | 1,940.00 | 1,975.00 | 1,975.00 | 6,107,021 |
| 2022-02-08 | 2,005.00 | 2,020.00 | 1,915.00 | 1,940.00 | 1,940.00 | 4,739,289 |
| 2022-02-07 | 2,020.00 | 2,045.00 | 1,960.00 | 1,975.00 | 1,975.00 | 6,086,373 |
| 2022-02-04 | 1,965.00 | 2,035.00 | 1,935.00 | 1,945.00 | 1,945.00 | 7,923,151 |
| 2022-02-03 | 1,895.00 | 1,955.00 | 1,885.00 | 1,950.00 | 1,950.00 | 4,598,517 |
| 2022-01-28 | 1,930.00 | 1,945.00 | 1,840.00 | 1,875.00 | 1,875.00 | 4,463,176 |
| 2022-01-27 | 1,870.00 | 1,950.00 | 1,790.00 | 1,935.00 | 1,935.00 | 7,905,873 |
| 2022-01-26 | 1,780.00 | 2,055.00 | 1,780.00 | 1,870.00 | 1,870.00 | 20,382,131 |
| 2022-01-25 | 1,905.00 | 1,910.00 | 1,735.00 | 1,775.00 | 1,775.00 | 4,224,936 |
| 2022-01-24 | 1,945.00 | 2,005.00 | 1,860.00 | 1,880.00 | 1,880.00 | 4,361,435 |
| 2022-01-21 | 1,950.00 | 2,090.00 | 1,925.00 | 1,985.00 | 1,985.00 | 5,997,306 |
| 2022-01-20 | 1,955.00 | 2,010.00 | 1,930.00 | 1,990.00 | 1,990.00 | 3,918,829 |
| 2022-01-19 | 1,885.00 | 2,125.00 | 1,865.00 | 1,980.00 | 1,980.00 | 19,355,910 |
| 2022-01-18 | 2,090.00 | 2,135.00 | 1,955.00 | 1,955.00 | 1,955.00 | 6,957,568 |
| 2022-01-17 | 2,115.00 | 2,185.00 | 2,045.00 | 2,140.00 | 2,140.00 | 18,563,359 |
| 2022-01-14 | 2,080.00 | 2,125.00 | 2,030.00 | 2,125.00 | 2,125.00 | 7,740,489 |
| 2022-01-13 | 2,150.00 | 2,150.00 | 2,090.00 | 2,150.00 | 2,150.00 | 8,337,253 |
| 2022-01-12 | 2,220.00 | 2,230.00 | 2,125.00 | 2,215.00 | 2,215.00 | 18,844,570 |
| 2022-01-11 | 2,155.00 | 2,275.00 | 2,110.00 | 2,195.00 | 2,195.00 | 45,276,199 |
| 2022-01-10 | 1,770.00 | 2,250.00 | 1,770.00 | 2,185.00 | 2,185.00 | 105,061,797 |
| 2022-01-07 | 1,775.00 | 1,800.00 | 1,745.00 | 1,750.00 | 1,750.00 | 1,963,770 |
| 2022-01-06 | 1,830.00 | 1,835.00 | 1,740.00 | 1,745.00 | 1,745.00 | 3,824,657 |
| 2022-01-05 | 1,700.00 | 2,085.00 | 1,650.00 | 1,830.00 | 1,830.00 | 23,547,340 |
| 2022-01-04 | 1,720.00 | 1,725.00 | 1,675.00 | 1,700.00 | 1,700.00 | 1,021,379 |
| 2022-01-03 | 1,710.00 | 1,735.00 | 1,670.00 | 1,700.00 | 1,700.00 | 2,698,548 |
| 2021-12-30 | 1,690.00 | 1,690.00 | 1,605.00 | 1,655.00 | 1,655.00 | 1,140,145 |
| 2021-12-29 | 1,650.00 | 1,680.00 | 1,630.00 | 1,670.00 | 1,670.00 | 1,073,763 |
| 2021-12-28 | 1,620.00 | 1,670.00 | 1,615.00 | 1,635.00 | 1,635.00 | 1,130,706 |
| 2021-12-27 | 1,640.00 | 1,660.00 | 1,600.00 | 1,615.00 | 1,615.00 | 1,179,706 |
| 2021-12-24 | 1,605.00 | 1,650.00 | 1,605.00 | 1,630.00 | 1,630.00 | 1,349,508 |
| 2021-12-23 | 1,645.00 | 1,645.00 | 1,610.00 | 1,615.00 | 1,615.00 | 1,306,436 |
| 2021-12-22 | 1,745.00 | 1,750.00 | 1,620.00 | 1,645.00 | 1,645.00 | 2,246,084 |
| 2021-12-21 | 1,645.00 | 1,645.00 | 1,595.00 | 1,625.00 | 1,625.00 | 1,207,053 |
| 2021-12-20 | 1,680.00 | 1,685.00 | 1,635.00 | 1,645.00 | 1,645.00 | 883,953 |
| 2021-12-17 | 1,685.00 | 1,685.00 | 1,655.00 | 1,680.00 | 1,680.00 | 663,542 |
| 2021-12-16 | 1,680.00 | 1,710.00 | 1,670.00 | 1,695.00 | 1,695.00 | 654,104 |
| 2021-12-15 | 1,685.00 | 1,710.00 | 1,665.00 | 1,680.00 | 1,680.00 | 517,122 |
| 2021-12-14 | 1,705.00 | 1,710.00 | 1,660.00 | 1,685.00 | 1,685.00 | 798,448 |
| 2021-12-13 | 1,710.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,705.00 | 757,305 |
| 2021-12-10 | 1,730.00 | 1,735.00 | 1,700.00 | 1,705.00 | 1,705.00 | 806,940 |
| 2021-12-09 | 1,710.00 | 1,745.00 | 1,690.00 | 1,730.00 | 1,730.00 | 1,125,363 |
| 2021-12-08 | 1,725.00 | 1,755.00 | 1,690.00 | 1,695.00 | 1,695.00 | 1,119,109 |
| 2021-12-07 | 1,715.00 | 1,735.00 | 1,700.00 | 1,715.00 | 1,715.00 | 876,717 |
| 2021-12-06 | 1,675.00 | 1,755.00 | 1,675.00 | 1,715.00 | 1,715.00 | 1,402,682 |
| 2021-12-03 | 1,740.00 | 1,745.00 | 1,665.00 | 1,705.00 | 1,705.00 | 1,069,436 |
| 2021-12-02 | 1,630.00 | 1,700.00 | 1,620.00 | 1,700.00 | 1,700.00 | 1,580,144 |
| 2021-12-01 | 1,555.00 | 1,685.00 | 1,555.00 | 1,670.00 | 1,670.00 | 2,418,671 |
| 2021-11-30 | 1,715.00 | 1,720.00 | 1,585.00 | 1,590.00 | 1,590.00 | 3,331,874 |
| 2021-11-29 | 1,680.00 | 1,740.00 | 1,670.00 | 1,705.00 | 1,705.00 | 2,814,749 |
| 2021-11-26 | 1,835.00 | 1,860.00 | 1,815.00 | 1,820.00 | 1,820.00 | 1,638,849 |
| 2021-11-25 | 1,840.00 | 1,890.00 | 1,830.00 | 1,835.00 | 1,835.00 | 972,042 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.